Options Chain for CARDINAL HEALTH INC COM (CAH) - $185.28 as of 5/8/2026 4:06:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 42.30 | 45.90 | 44.10 | % | 0.32 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 145.00 | 37.40 | 40.90 | 39.15 | % | 0.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 150.00 | 32.40 | 36.00 | 34.20 | % | 0.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 155.00 | 27.30 | 31.00 | 29.15 | % | 0.19 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 160.00 | 22.40 | 26.00 | 24.20 | % | 0.15 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:58:59 PM EST | |||
| 165.00 | 17.60 | 21.10 | 19.35 | 50.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.04 | 4/10/2026 | 5/8/2026 3:58:59 PM EST |
| 167.50 | 15.80 | 18.30 | 17.05 | % | 0.10 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.05 | 5/8/2026 3:58:59 PM EST | |||
| 170.00 | 13.40 | 16.10 | 14.75 | % | 0.09 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.12 | 5/8/2026 3:58:59 PM EST | |||
| 172.50 | 11.20 | 13.90 | 12.55 | % | 0.07 | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.15 | 5/8/2026 3:58:59 PM EST | |||
| 175.00 | 8.60 | 11.50 | 10.05 | 29.73 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.58 | 0.84 | 0.02 | -0.18 | 4/23/2026 | 5/8/2026 3:58:59 PM EST |
| 177.50 | 6.40 | 9.10 | 7.75 | % | 0.04 | 0 | 0 | 0.50 | 0.79 | 0.03 | -0.19 | 5/8/2026 3:58:59 PM EST | |||
| 180.00 | 4.20 | 5.80 | 5.00 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.71 | 0.04 | -0.20 | 5/7/2026 | 5/8/2026 3:58:59 PM EST |
| 182.50 | 2.70 | 4.10 | 3.40 | % | 0.02 | 0 | 0 | 0.27 | 0.60 | 0.06 | -0.19 | 5/8/2026 3:58:59 PM EST | |||
| 185.00 | 1.75 | 2.55 | 2.15 | 2.00 | -8.78 | -81.45% | 0.01 | 13 | 1 | 0.27 | 0.45 | 0.07 | -0.19 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 187.50 | 0.85 | 1.65 | 1.25 | 1.45 | -1.52 | -51.18% | 0.01 | 8 | 0 | 0.26 | 0.31 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 190.00 | 0.35 | 1.10 | 0.73 | 0.95 | -1.10 | -53.66% | 0.00 | 21 | 23 | 0.25 | 0.23 | 0.04 | -0.18 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 192.50 | 0.25 | 0.70 | 0.48 | 0.50 | -0.60 | -54.55% | 0.00 | 13 | 1,007 | 0.30 | 0.17 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 195.00 | 0.20 | 0.80 | 0.50 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.10 | 0.02 | -0.11 | 5/6/2026 | 5/8/2026 3:58:59 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | 0.49 | -0.24 | -32.88% | 0.00 | 2 | 3 | 0.44 | 0.06 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.41 | +0.05 | +13.89% | 0.00 | 5 | 48 | 0.49 | 0.04 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 202.50 | 0.10 | 0.90 | 0.50 | 0.50 | -0.22 | -30.56% | 0.00 | 10 | 1,134 | 0.43 | 0.04 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 205.00 | 0.15 | 1.25 | 0.70 | 0.20 | +0.04 | +25.00% | 0.00 | 11 | 167 | 0.56 | 0.02 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 207.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.65 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:58:59 PM EST |
| 210.00 | 0.00 | 1.25 | 0.63 | 0.10 | -0.05 | -33.34% | 0.00 | 60 | 494 | 0.80 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 212.50 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:58:59 PM EST |
| 215.00 | 0.00 | 2.30 | 1.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:58:59 PM EST |
| 217.50 | 0.00 | 2.25 | 1.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:58:59 PM EST |
| 220.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.15 | -60.00% | 0.00 | 11 | 170 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 222.50 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:58:59 PM EST |
| 225.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:58:59 PM EST |
| 227.50 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:58:59 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:58:59 PM EST |
| 232.50 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:58:59 PM EST |
| 235.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:58:59 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:58:59 PM EST |
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 250.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:58:59 PM EST |
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:58:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:58:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:58:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:58:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:58:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 3:58:59 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | -0.02 | 0.00 | -0.04 | 4/30/2026 | 5/8/2026 3:58:59 PM EST |
| 167.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.01 | -0.05 | 5/8/2026 3:58:59 PM EST | |||
| 170.00 | 0.15 | 1.40 | 0.78 | 0.41 | +0.11 | +36.67% | 0.00 | 2 | 29 | 0.47 | -0.07 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 172.50 | 0.20 | 1.45 | 0.83 | 0.70 | % | 0.00 | 10 | 0 | 0.41 | -0.11 | 0.02 | -0.15 | 5/8/2026 | 5/8/2026 3:58:59 PM EST | |
| 175.00 | 0.35 | 1.00 | 0.68 | 0.70 | +0.35 | +100.00% | 0.00 | 3 | 23 | 0.34 | -0.16 | 0.02 | -0.18 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 177.50 | 0.45 | 1.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.21 | 0.03 | -0.19 | 5/7/2026 | 5/8/2026 3:58:59 PM EST |
| 180.00 | 0.95 | 1.50 | 1.23 | 1.15 | +0.04 | +3.61% | 0.01 | 12 | 1,031 | 0.26 | -0.29 | 0.04 | -0.20 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 182.50 | 1.65 | 2.15 | 1.90 | 2.07 | +0.82 | +65.60% | 0.01 | 132 | 10 | 0.24 | -0.40 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 185.00 | 2.60 | 3.50 | 3.05 | 3.10 | +0.01 | +0.33% | 0.02 | 1,151 | 1,073 | 0.23 | -0.55 | 0.07 | -0.19 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 187.50 | 4.50 | 5.10 | 4.80 | 4.45 | +1.25 | +39.07% | 0.03 | 22 | 37 | 0.22 | -0.69 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 190.00 | 5.30 | 7.60 | 6.45 | 4.00 | -0.78 | -16.32% | 0.03 | 2 | 97 | 0.40 | -0.77 | 0.04 | -0.18 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 192.50 | 7.70 | 9.80 | 8.75 | 8.19 | +0.39 | +5.00% | 0.05 | 6 | 59 | 0.44 | -0.83 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 195.00 | 9.80 | 11.80 | 10.80 | 10.80 | +1.81 | +20.14% | 0.06 | 34 | 43 | 0.43 | -0.90 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 197.50 | 11.80 | 15.40 | 13.60 | 15.20 | +10.65 | +234.07% | 0.07 | 2 | 10 | 0.64 | -0.94 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 200.00 | 14.30 | 17.60 | 15.95 | 16.50 | +1.50 | +10.00% | 0.08 | 32 | 73 | 0.67 | -0.96 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 202.50 | 17.10 | 19.70 | 18.40 | 20.19 | +9.09 | +81.90% | 0.09 | 2 | 248 | 0.68 | -0.96 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 205.00 | 19.40 | 22.10 | 20.75 | 19.77 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.72 | -0.98 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:58:59 PM EST |
| 207.50 | 21.90 | 24.70 | 23.30 | 23.78 | +3.34 | +16.35% | 0.11 | 31 | 32 | 0.77 | -0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 210.00 | 24.50 | 27.20 | 25.85 | 25.85 | +1.35 | +5.51% | 0.12 | 5 | 197 | 0.82 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 212.50 | 26.80 | 29.60 | 28.20 | 30.80 | +5.49 | +21.70% | 0.13 | 18 | 21 | 0.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:58:59 PM EST |
| 215.00 | 29.30 | 32.10 | 30.70 | 29.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:58:59 PM EST |
| 217.50 | 31.60 | 34.90 | 33.25 | 25.62 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:58:59 PM EST |
| 220.00 | 34.10 | 37.00 | 35.55 | 25.11 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:58:59 PM EST |
| 222.50 | 36.80 | 39.50 | 38.15 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 225.00 | 39.10 | 42.80 | 40.95 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 227.50 | 41.60 | 45.30 | 43.45 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 230.00 | 44.10 | 47.70 | 45.90 | 19.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:58:59 PM EST |
| 232.50 | 46.60 | 50.10 | 48.35 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 235.00 | 49.10 | 52.80 | 50.95 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 240.00 | 54.10 | 57.80 | 55.95 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 245.00 | 59.20 | 62.60 | 60.90 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 250.00 | 64.10 | 67.60 | 65.85 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 255.00 | 69.10 | 72.60 | 70.85 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 260.00 | 74.20 | 77.60 | 75.90 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 265.00 | 79.10 | 82.60 | 80.85 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 270.00 | 84.10 | 87.60 | 85.85 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 280.00 | 94.10 | 97.90 | 96.00 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 290.00 | 104.10 | 107.80 | 105.95 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 300.00 | 114.10 | 117.90 | 116.00 | % | 0.39 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 310.00 | 124.10 | 127.70 | 125.90 | % | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST | |||
| 320.00 | 134.10 | 137.30 | 135.70 | % | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:58:59 PM EST |